Australia markets open in 6 hours 20 minutes

Zymergen Inc. (ZY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.71+0.17 (+1.99%)
As of 11:40AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZY211217C000025002021-10-07 8:47AM EST2.509.458.408.900.00-102,362.50%
ZY211217C000050002021-11-23 3:33PM EST5.003.163.403.700.00-670.00%
ZY211217C000075002021-12-02 10:16AM EST7.501.351.101.45-0.35-20.59%27462.11%
ZY211217C000100002021-12-02 10:43AM EST10.000.250.150.45-0.22-46.81%4984100.39%
ZY211217C000125002021-11-30 11:29AM EST12.500.110.050.150.00-1349123.83%
ZY211217C000150002021-12-01 10:22AM EST15.000.100.000.750.00-2529235.16%
ZY211217C000175002021-11-23 3:36PM EST17.500.050.000.100.00-7903175.78%
ZY211217C000200002021-11-29 1:12PM EST20.000.070.000.400.00-2,067604262.11%
ZY211217C000225002021-10-22 10:15AM EST22.500.050.000.000.00-1050.00%
ZY211217C000250002021-11-12 1:43PM EST25.000.050.000.450.00-683317.19%
ZY211217C000300002021-11-08 12:27PM EST30.000.100.000.700.00-4456389.45%
ZY211217C000350002021-11-08 12:29PM EST35.000.200.000.750.00-4220427.34%
ZY211217C000400002021-11-08 12:30PM EST40.000.200.000.450.00-4172409.38%
ZY211217C000450002021-11-08 12:33PM EST45.000.200.000.450.00-471431.25%
ZY211217C000500002021-10-26 9:33AM EST50.000.050.000.200.00-1214394.53%
ZY211217C000550002021-08-25 4:34PM EST55.000.100.000.150.00-13393.75%
ZY211217C000600002021-08-25 4:34PM EST60.000.200.000.150.00-326407.81%
ZY211217C000650002021-10-05 1:58PM EST65.000.100.000.200.00-21,268437.50%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZY211217P000025002021-11-19 2:18PM EST2.500.030.000.050.00-512300.00%
ZY211217P000050002021-11-22 3:28PM EST5.000.090.000.200.00-854192.19%
ZY211217P000075002021-12-01 3:49PM EST7.500.250.200.450.00-132351116.80%
ZY211217P000100002021-12-01 3:50PM EST10.001.701.651.900.00-21,273128.52%
ZY211217P000125002021-11-26 12:00PM EST12.503.803.904.200.00-10282162.50%
ZY211217P000150002021-11-29 1:05PM EST15.005.605.907.000.00-10821185.16%
ZY211217P000175002021-11-30 1:37PM EST17.508.408.3011.400.00-31,192392.19%
ZY211217P000200002021-10-07 2:29PM EST20.008.908.8011.300.00-5467162.50%
ZY211217P000225002021-10-07 10:38AM EST22.5011.4011.3014.500.00-119399.80%
ZY211217P000250002021-11-29 3:05PM EST25.0015.6015.9018.900.00-189491.60%
ZY211217P000300002021-12-01 1:37PM EST30.0020.9120.9023.300.00-2195484.38%
ZY211217P000350002021-10-22 1:19PM EST35.0025.500.000.000.00-100.00%
ZY211217P000400002021-11-10 6:49AM EST40.0027.2030.3032.000.00-12527.73%
ZY211217P000450002021-11-08 12:28PM EST45.0034.0035.8039.000.00-315623.05%